阿波銀行(8388)の株価時系列情報
阿波銀行(8388)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 633 | 638 | 633 | 637 | 44,000 |
| 2006/12/28 | 631 | 635 | 631 | 634 | 217,000 |
| 2006/12/27 | 637 | 643 | 635 | 639 | 163,000 |
| 2006/12/26 | 633 | 638 | 628 | 636 | 202,000 |
| 2006/12/25 | 644 | 644 | 635 | 635 | 160,000 |
| 2006/12/22 | 646 | 646 | 640 | 642 | 107,000 |
| 2006/12/21 | 646 | 647 | 641 | 647 | 160,000 |
| 2006/12/20 | 641 | 647 | 641 | 646 | 138,000 |
| 2006/12/19 | 647 | 647 | 640 | 641 | 262,000 |
| 2006/12/18 | 644 | 646 | 638 | 646 | 269,000 |
| 2006/12/15 | 642 | 648 | 639 | 644 | 280,000 |
| 2006/12/14 | 640 | 640 | 631 | 640 | 223,000 |
| 2006/12/13 | 640 | 640 | 636 | 639 | 159,000 |
| 2006/12/12 | 643 | 646 | 636 | 637 | 263,000 |
| 2006/12/11 | 645 | 646 | 642 | 643 | 232,000 |
| 2006/12/08 | 636 | 643 | 636 | 638 | 293,000 |
| 2006/12/07 | 638 | 641 | 633 | 640 | 267,000 |
| 2006/12/06 | 640 | 642 | 629 | 638 | 433,000 |
| 2006/12/05 | 642 | 646 | 633 | 643 | 281,000 |
| 2006/12/04 | 643 | 649 | 641 | 646 | 219,000 |
| 2006/12/01 | 653 | 660 | 642 | 646 | 330,000 |
| 2006/11/30 | 639 | 656 | 639 | 653 | 341,000 |
| 2006/11/29 | 638 | 643 | 634 | 637 | 330,000 |
| 2006/11/28 | 626 | 641 | 623 | 641 | 268,000 |
| 2006/11/27 | 625 | 634 | 625 | 632 | 226,000 |
| 2006/11/24 | 625 | 628 | 623 | 625 | 389,000 |
| 2006/11/22 | 620 | 630 | 616 | 630 | 311,000 |
| 2006/11/21 | 623 | 623 | 605 | 615 | 642,000 |
| 2006/11/20 | 644 | 644 | 620 | 622 | 647,000 |
| 2006/11/17 | 638 | 650 | 632 | 643 | 446,000 |
| 2006/11/16 | 644 | 649 | 640 | 641 | 233,000 |
| 2006/11/15 | 652 | 656 | 645 | 645 | 319,000 |
| 2006/11/14 | 648 | 657 | 642 | 652 | 184,000 |
| 2006/11/13 | 635 | 646 | 623 | 640 | 397,000 |
| 2006/11/10 | 637 | 647 | 637 | 639 | 355,000 |
| 2006/11/09 | 649 | 649 | 642 | 643 | 228,000 |
| 2006/11/08 | 657 | 657 | 646 | 648 | 277,000 |
| 2006/11/07 | 671 | 671 | 654 | 656 | 349,000 |
| 2006/11/06 | 651 | 673 | 651 | 670 | 306,000 |
| 2006/11/02 | 672 | 672 | 664 | 671 | 340,000 |
| 2006/11/01 | 666 | 672 | 662 | 671 | 291,000 |
| 2006/10/31 | 665 | 669 | 662 | 665 | 245,000 |
| 2006/10/30 | 662 | 667 | 660 | 663 | 309,000 |
| 2006/10/27 | 667 | 674 | 660 | 672 | 358,000 |
| 2006/10/26 | 667 | 674 | 667 | 673 | 186,000 |
| 2006/10/25 | 673 | 676 | 669 | 670 | 435,000 |
| 2006/10/24 | 670 | 675 | 667 | 673 | 397,000 |
| 2006/10/23 | 662 | 669 | 662 | 667 | 269,000 |
| 2006/10/20 | 665 | 668 | 664 | 667 | 142,000 |
| 2006/10/19 | 667 | 671 | 662 | 666 | 252,000 |
| 2006/10/18 | 664 | 666 | 658 | 666 | 278,000 |
| 2006/10/17 | 664 | 667 | 662 | 663 | 239,000 |
| 2006/10/16 | 665 | 667 | 662 | 666 | 227,000 |
| 2006/10/13 | 662 | 665 | 660 | 662 | 214,000 |
| 2006/10/12 | 665 | 665 | 659 | 662 | 310,000 |
| 2006/10/11 | 668 | 668 | 659 | 663 | 474,000 |
| 2006/10/10 | 655 | 665 | 655 | 663 | 467,000 |
| 2006/10/06 | 653 | 662 | 650 | 662 | 531,000 |
| 2006/10/05 | 653 | 658 | 648 | 657 | 348,000 |
| 2006/10/04 | 657 | 657 | 646 | 648 | 278,000 |
| 2006/10/03 | 657 | 658 | 652 | 655 | 234,000 |
| 2006/10/02 | 657 | 660 | 652 | 660 | 523,000 |
| 2006/09/29 | 653 | 655 | 645 | 654 | 221,000 |
| 2006/09/28 | 656 | 656 | 649 | 656 | 284,000 |
| 2006/09/27 | 641 | 655 | 641 | 654 | 275,000 |
| 2006/09/26 | 651 | 651 | 637 | 639 | 142,000 |
| 2006/09/25 | 648 | 650 | 641 | 650 | 295,000 |
| 2006/09/22 | 650 | 656 | 647 | 648 | 421,000 |
| 2006/09/21 | 650 | 655 | 642 | 649 | 402,000 |
| 2006/09/20 | 656 | 656 | 645 | 645 | 503,000 |
| 2006/09/19 | 650 | 662 | 647 | 651 | 601,000 |
| 2006/09/15 | 647 | 647 | 639 | 647 | 375,000 |
| 2006/09/14 | 636 | 650 | 635 | 647 | 1,442,000 |
| 2006/09/13 | 646 | 648 | 637 | 637 | 457,000 |
| 2006/09/12 | 654 | 655 | 649 | 649 | 521,000 |
| 2006/09/11 | 653 | 655 | 650 | 650 | 745,000 |
| 2006/09/08 | 650 | 658 | 650 | 653 | 695,000 |
| 2006/09/07 | 659 | 660 | 654 | 658 | 657,000 |
| 2006/09/06 | 654 | 662 | 652 | 662 | 2,723,000 |
| 2006/09/05 | 675 | 677 | 651 | 651 | 1,473,000 |
| 2006/09/04 | 683 | 690 | 681 | 681 | 371,000 |
| 2006/09/01 | 676 | 678 | 670 | 676 | 439,000 |
| 2006/08/31 | 682 | 682 | 669 | 674 | 534,000 |
| 2006/08/30 | 685 | 689 | 680 | 683 | 393,000 |
| 2006/08/29 | 680 | 685 | 670 | 684 | 522,000 |
| 2006/08/28 | 721 | 721 | 703 | 706 | 146,000 |
| 2006/08/25 | 721 | 735 | 717 | 718 | 149,000 |
| 2006/08/24 | 733 | 733 | 721 | 724 | 94,000 |
| 2006/08/23 | 735 | 735 | 728 | 732 | 37,000 |
| 2006/08/22 | 734 | 737 | 728 | 737 | 129,000 |
| 2006/08/21 | 738 | 738 | 725 | 729 | 96,000 |
| 2006/08/18 | 740 | 742 | 735 | 740 | 196,000 |
| 2006/08/17 | 733 | 738 | 728 | 734 | 142,000 |
| 2006/08/16 | 733 | 733 | 725 | 732 | 120,000 |
| 2006/08/15 | 724 | 731 | 721 | 726 | 101,000 |
| 2006/08/14 | 725 | 735 | 717 | 734 | 71,000 |
| 2006/08/11 | 713 | 727 | 713 | 723 | 79,000 |
| 2006/08/10 | 725 | 733 | 718 | 720 | 129,000 |
| 2006/08/09 | 721 | 724 | 705 | 724 | 176,000 |
| 2006/08/08 | 711 | 725 | 708 | 724 | 172,000 |
| 2006/08/07 | 714 | 723 | 701 | 701 | 120,000 |
| 2006/08/04 | 719 | 721 | 715 | 719 | 55,000 |
| 2006/08/03 | 717 | 721 | 714 | 715 | 72,000 |
| 2006/08/02 | 721 | 729 | 712 | 727 | 144,000 |
| 2006/08/01 | 723 | 730 | 719 | 722 | 105,000 |
| 2006/07/31 | 720 | 728 | 718 | 721 | 152,000 |
| 2006/07/28 | 704 | 714 | 704 | 710 | 93,000 |
| 2006/07/27 | 700 | 718 | 695 | 714 | 161,000 |
| 2006/07/26 | 713 | 718 | 698 | 698 | 172,000 |
| 2006/07/25 | 715 | 728 | 715 | 723 | 60,000 |
| 2006/07/24 | 707 | 724 | 703 | 720 | 140,000 |
| 2006/07/21 | 715 | 718 | 711 | 714 | 114,000 |
| 2006/07/20 | 701 | 721 | 701 | 721 | 103,000 |
| 2006/07/19 | 724 | 729 | 691 | 691 | 235,000 |
| 2006/07/18 | 706 | 706 | 686 | 706 | 261,000 |
| 2006/07/14 | 728 | 728 | 708 | 708 | 158,000 |
| 2006/07/13 | 705 | 736 | 705 | 725 | 218,000 |
| 2006/07/12 | 719 | 723 | 707 | 718 | 95,000 |
| 2006/07/11 | 719 | 729 | 717 | 729 | 88,000 |
| 2006/07/10 | 700 | 739 | 700 | 732 | 206,000 |
| 2006/07/07 | 727 | 727 | 716 | 717 | 80,000 |
| 2006/07/06 | 719 | 726 | 707 | 726 | 142,000 |
| 2006/07/05 | 719 | 731 | 719 | 729 | 124,000 |
| 2006/07/04 | 720 | 730 | 719 | 730 | 166,000 |
| 2006/07/03 | 720 | 722 | 715 | 716 | 176,000 |
| 2006/06/30 | 717 | 717 | 702 | 717 | 171,000 |
| 2006/06/29 | 693 | 703 | 693 | 697 | 163,000 |
| 2006/06/28 | 697 | 707 | 690 | 692 | 176,000 |
| 2006/06/27 | 706 | 718 | 703 | 710 | 39,000 |
| 2006/06/26 | 710 | 717 | 701 | 708 | 67,000 |
| 2006/06/23 | 728 | 728 | 698 | 720 | 172,000 |
| 2006/06/22 | 717 | 730 | 717 | 730 | 179,000 |
| 2006/06/21 | 711 | 716 | 711 | 715 | 162,000 |
| 2006/06/20 | 724 | 724 | 708 | 711 | 191,000 |
| 2006/06/19 | 717 | 721 | 710 | 717 | 125,000 |
| 2006/06/16 | 705 | 717 | 704 | 717 | 186,000 |
| 2006/06/15 | 693 | 704 | 693 | 701 | 155,000 |
| 2006/06/14 | 670 | 694 | 661 | 692 | 211,000 |
| 2006/06/13 | 678 | 685 | 670 | 670 | 150,000 |
| 2006/06/12 | 657 | 693 | 657 | 688 | 112,000 |
| 2006/06/09 | 650 | 667 | 650 | 662 | 288,000 |
| 2006/06/08 | 665 | 670 | 650 | 650 | 358,000 |
| 2006/06/07 | 664 | 682 | 664 | 668 | 251,000 |
| 2006/06/06 | 680 | 685 | 673 | 674 | 321,000 |
| 2006/06/05 | 719 | 719 | 696 | 700 | 179,000 |
| 2006/06/02 | 716 | 721 | 689 | 719 | 351,000 |
| 2006/06/01 | 712 | 722 | 710 | 715 | 171,000 |
| 2006/05/31 | 716 | 717 | 699 | 710 | 154,000 |
| 2006/05/30 | 725 | 725 | 711 | 719 | 163,000 |
| 2006/05/29 | 723 | 730 | 717 | 726 | 343,000 |
| 2006/05/26 | 704 | 714 | 694 | 713 | 415,000 |
| 2006/05/25 | 667 | 686 | 667 | 678 | 217,000 |
| 2006/05/24 | 671 | 672 | 655 | 668 | 254,000 |
| 2006/05/23 | 683 | 685 | 670 | 670 | 257,000 |
| 2006/05/22 | 691 | 702 | 677 | 677 | 212,000 |
| 2006/05/19 | 673 | 684 | 666 | 681 | 217,000 |
| 2006/05/18 | 685 | 689 | 670 | 687 | 271,000 |
| 2006/05/17 | 691 | 699 | 688 | 693 | 208,000 |
| 2006/05/16 | 706 | 707 | 687 | 688 | 216,000 |
| 2006/05/15 | 701 | 710 | 695 | 701 | 179,000 |
| 2006/05/12 | 705 | 709 | 693 | 697 | 281,000 |
| 2006/05/11 | 708 | 720 | 708 | 710 | 81,000 |
| 2006/05/10 | 725 | 730 | 707 | 711 | 234,000 |
| 2006/05/09 | 730 | 735 | 725 | 726 | 78,000 |
| 2006/05/08 | 750 | 750 | 736 | 739 | 155,000 |
| 2006/05/02 | 726 | 743 | 725 | 738 | 206,000 |
| 2006/05/01 | 722 | 736 | 722 | 728 | 124,000 |
| 2006/04/28 | 720 | 727 | 707 | 720 | 249,000 |
| 2006/04/27 | 723 | 730 | 720 | 722 | 89,000 |
| 2006/04/26 | 721 | 725 | 717 | 723 | 140,000 |
| 2006/04/25 | 711 | 727 | 709 | 726 | 152,000 |
| 2006/04/24 | 731 | 732 | 698 | 709 | 300,000 |
| 2006/04/21 | 728 | 741 | 725 | 740 | 151,000 |
| 2006/04/20 | 738 | 738 | 728 | 728 | 205,000 |
| 2006/04/19 | 749 | 749 | 740 | 741 | 119,000 |
| 2006/04/18 | 738 | 746 | 734 | 742 | 174,000 |
| 2006/04/17 | 740 | 740 | 726 | 731 | 120,000 |
| 2006/04/14 | 745 | 745 | 725 | 731 | 197,000 |
| 2006/04/13 | 736 | 743 | 714 | 735 | 211,000 |
| 2006/04/12 | 756 | 756 | 732 | 732 | 174,000 |
| 2006/04/11 | 764 | 768 | 744 | 753 | 141,000 |
| 2006/04/10 | 777 | 777 | 762 | 763 | 120,000 |
| 2006/04/07 | 775 | 780 | 767 | 780 | 152,000 |
| 2006/04/06 | 767 | 774 | 758 | 774 | 110,000 |
| 2006/04/05 | 750 | 769 | 750 | 758 | 160,000 |
| 2006/04/04 | 778 | 778 | 755 | 760 | 158,000 |
| 2006/04/03 | 757 | 779 | 757 | 777 | 171,000 |
| 2006/03/31 | 772 | 772 | 756 | 756 | 119,000 |
| 2006/03/30 | 762 | 773 | 755 | 770 | 200,000 |
| 2006/03/29 | 756 | 760 | 747 | 758 | 137,000 |
| 2006/03/28 | 740 | 755 | 737 | 750 | 323,000 |
| 2006/03/27 | 732 | 741 | 729 | 741 | 91,000 |
| 2006/03/24 | 728 | 738 | 728 | 732 | 86,000 |
| 2006/03/23 | 737 | 737 | 727 | 728 | 88,000 |
| 2006/03/22 | 730 | 735 | 723 | 733 | 141,000 |
| 2006/03/20 | 717 | 736 | 715 | 735 | 197,000 |
| 2006/03/17 | 721 | 723 | 713 | 720 | 170,000 |
| 2006/03/16 | 727 | 727 | 707 | 707 | 149,000 |
| 2006/03/15 | 729 | 732 | 721 | 724 | 176,000 |
| 2006/03/14 | 731 | 736 | 719 | 727 | 190,000 |
| 2006/03/13 | 741 | 750 | 732 | 741 | 154,000 |
| 2006/03/10 | 714 | 751 | 714 | 732 | 345,000 |
| 2006/03/09 | 716 | 728 | 712 | 724 | 124,000 |
| 2006/03/08 | 705 | 710 | 700 | 706 | 137,000 |
| 2006/03/07 | 720 | 731 | 711 | 715 | 138,000 |
| 2006/03/06 | 720 | 728 | 678 | 727 | 177,000 |
| 2006/03/03 | 731 | 734 | 721 | 723 | 178,000 |
| 2006/03/02 | 741 | 747 | 736 | 736 | 122,000 |
| 2006/03/01 | 734 | 750 | 734 | 737 | 192,000 |
| 2006/02/28 | 730 | 752 | 721 | 744 | 299,000 |
| 2006/02/27 | 737 | 742 | 721 | 721 | 182,000 |
| 2006/02/24 | 740 | 745 | 731 | 737 | 222,000 |
| 2006/02/23 | 734 | 748 | 734 | 740 | 143,000 |
| 2006/02/22 | 747 | 750 | 733 | 733 | 183,000 |
| 2006/02/21 | 731 | 747 | 731 | 738 | 197,000 |
| 2006/02/20 | 747 | 754 | 728 | 729 | 273,000 |
| 2006/02/17 | 760 | 765 | 731 | 737 | 243,000 |
| 2006/02/16 | 744 | 759 | 738 | 750 | 141,000 |
| 2006/02/15 | 757 | 758 | 737 | 744 | 246,000 |
| 2006/02/14 | 752 | 771 | 740 | 748 | 242,000 |
| 2006/02/13 | 748 | 752 | 731 | 752 | 215,000 |
| 2006/02/10 | 757 | 763 | 743 | 752 | 161,000 |
| 2006/02/09 | 767 | 776 | 761 | 765 | 156,000 |
| 2006/02/08 | 772 | 774 | 755 | 757 | 196,000 |
| 2006/02/07 | 778 | 784 | 772 | 772 | 95,000 |
| 2006/02/06 | 775 | 782 | 766 | 778 | 133,000 |
| 2006/02/03 | 781 | 785 | 773 | 776 | 109,000 |
| 2006/02/02 | 786 | 792 | 781 | 786 | 148,000 |
| 2006/02/01 | 795 | 795 | 776 | 776 | 220,000 |
| 2006/01/31 | 792 | 795 | 779 | 786 | 185,000 |
| 2006/01/30 | 786 | 798 | 782 | 782 | 225,000 |
| 2006/01/27 | 784 | 794 | 783 | 794 | 187,000 |
| 2006/01/26 | 767 | 778 | 767 | 774 | 226,000 |
| 2006/01/25 | 744 | 765 | 744 | 755 | 169,000 |
| 2006/01/24 | 754 | 754 | 737 | 749 | 189,000 |
| 2006/01/23 | 717 | 749 | 717 | 739 | 167,000 |
| 2006/01/20 | 758 | 758 | 733 | 739 | 186,000 |
| 2006/01/19 | 735 | 755 | 731 | 748 | 152,000 |
| 2006/01/18 | 759 | 759 | 720 | 736 | 278,000 |
| 2006/01/17 | 763 | 771 | 750 | 751 | 286,000 |
| 2006/01/16 | 765 | 776 | 760 | 763 | 164,000 |
| 2006/01/13 | 775 | 781 | 767 | 768 | 146,000 |
| 2006/01/12 | 783 | 794 | 773 | 777 | 157,000 |
| 2006/01/11 | 769 | 786 | 766 | 783 | 156,000 |
| 2006/01/10 | 798 | 800 | 765 | 765 | 348,000 |
| 2006/01/06 | 800 | 812 | 796 | 796 | 323,000 |
| 2006/01/05 | 816 | 826 | 805 | 808 | 456,000 |
| 2006/01/04 | 778 | 794 | 778 | 790 | 80,000 |